Canada markets closed

Carlsberg A/S (CBGB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
123.60-1.40 (-1.12%)
At close: 08:06AM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024123.60123.60123.60123.60123.60-
May 02, 2024125.05125.05125.00125.00125.001
Apr 30, 2024129.25129.25129.25129.25129.25-
Apr 29, 2024128.40128.40128.40128.40128.40-
Apr 26, 2024128.10128.10128.10128.10128.10-
Apr 25, 2024125.70126.40125.70126.30126.3037
Apr 24, 2024125.90126.05125.90126.05126.052
Apr 23, 2024126.75126.75126.75126.75126.75-
Apr 22, 2024124.90125.90124.90125.90125.9015
Apr 19, 2024119.30119.30119.30119.30119.30-
Apr 18, 2024119.95121.05119.95121.05121.0550
Apr 17, 2024120.50120.50120.50120.50120.50-
Apr 16, 2024120.70120.70120.70120.70120.70-
Apr 15, 2024122.55122.55122.55122.55122.55-
Apr 12, 2024124.20124.20122.40122.40122.4015
Apr 11, 2024122.50122.50122.50122.50122.50-
Apr 10, 2024125.00125.00125.00125.00125.00-
Apr 09, 2024124.70124.70123.95123.95123.95100
Apr 08, 2024124.90124.90124.90124.90124.90-
Apr 05, 2024125.85125.85125.80125.80125.8056
Apr 04, 2024125.80125.80125.80125.80125.80-
Apr 03, 2024127.15127.15127.15127.15127.15-
Apr 02, 2024126.35126.35126.35126.35126.35-
Mar 28, 2024126.50126.50126.50126.50126.50-
Mar 27, 2024126.90126.90126.90126.90126.90-
Mar 26, 2024127.25127.25127.25127.25127.25-
Mar 25, 2024124.05127.25124.05127.25127.2539
Mar 22, 2024120.95123.60120.95123.60123.6015
Mar 21, 2024123.80123.80121.40121.40121.4011
Mar 20, 2024122.50122.50122.50122.50122.50-
Mar 19, 2024122.95122.95122.60122.60122.602
Mar 18, 2024123.95123.95123.45123.45123.4570
Mar 15, 2024123.10123.65123.10123.65123.6580
Mar 14, 2024123.75123.75123.75123.75123.75-
Mar 13, 2024123.30123.80123.30123.80123.809
Mar 12, 2024123.40123.70123.40123.70123.701
Mar 12, 202427 Dividend
Mar 11, 2024125.20127.50125.20127.50100.50100
Mar 08, 2024126.90126.90126.90126.90100.03-
Mar 07, 2024125.45125.45125.45125.4598.88-
Mar 06, 2024126.10126.10126.10126.1099.40-
Mar 05, 2024126.05126.05126.05126.0599.3650
Mar 04, 2024125.65125.65124.90125.4098.84520
Mar 01, 2024129.15129.15129.15129.15101.80-
Feb 29, 2024128.75128.75128.75128.75101.49-
Feb 28, 2024128.05128.55128.05128.55101.3375
Feb 27, 2024127.25127.25127.25127.25100.30-
Feb 26, 2024128.20128.20128.20128.20101.05-
Feb 23, 2024128.75128.75128.75128.75101.49-
Feb 22, 2024129.70129.70129.70129.70102.23-
Feb 21, 2024127.25127.25127.25127.25100.30-
Feb 20, 2024126.75126.75126.75126.7599.91-
Feb 19, 2024125.85125.85125.85125.8599.20-
Feb 16, 2024125.55125.55125.55125.5598.96-
Feb 15, 2024124.85125.25124.85125.2598.7345
Feb 14, 2024124.90124.90124.90124.9098.45-
Feb 13, 2024125.95125.95125.95125.9599.28-
Feb 12, 2024126.25126.25126.25126.2599.51-
Feb 09, 2024125.70126.50125.70126.5099.7120
Feb 08, 2024127.20127.20127.20127.20100.26-
Feb 07, 2024122.65126.75122.65126.5599.75220
Feb 06, 2024121.10121.10121.10121.1095.46-
Feb 05, 2024119.35119.35119.35119.3594.08-
Feb 02, 2024118.65118.65118.65118.6593.52-
Feb 01, 2024118.40118.40118.40118.4093.33-
Jan 31, 2024119.70119.70119.70119.7094.35-
Jan 30, 2024120.15120.15120.15120.1594.71-
Jan 29, 2024118.90118.90118.90118.9093.72-
Jan 26, 2024117.45119.20117.45119.2093.964
Jan 25, 2024117.55117.55117.55117.5592.66-
Jan 24, 2024118.60118.60118.60118.6093.48-
Jan 23, 2024117.65118.00117.65118.0093.013
Jan 22, 2024118.95118.95118.95118.9593.76-
Jan 19, 2024118.95119.35118.35119.3594.08112
Jan 18, 2024118.95118.95118.05118.3093.2521
Jan 17, 2024120.50120.50117.95119.2093.9667
Jan 16, 2024122.10122.10121.60121.6095.8513
Jan 15, 2024121.05121.05121.05121.0595.42-
Jan 12, 2024120.70121.05120.35121.0595.42202
Jan 11, 2024116.40117.15116.40117.0092.22164
Jan 10, 2024114.55114.55114.55114.5590.2959
Jan 09, 2024114.25114.25113.85113.8589.741
Jan 08, 2024113.80113.80113.80113.8089.70-
Jan 05, 2024113.85113.85113.85113.8589.74-
Jan 04, 2024113.50114.95113.50114.9590.6122
Jan 03, 2024112.60112.90112.60112.9088.9915
Jan 02, 2024113.65113.65113.60113.6089.5411
Dec 29, 2023113.90114.10113.90114.1089.941
Dec 28, 2023113.05113.90113.05113.9089.7880
Dec 27, 2023113.70113.70113.70113.7089.62-
Dec 22, 2023112.45112.45112.45112.4588.64-
Dec 21, 2023111.25112.05111.25112.0588.3230
Dec 20, 2023112.70112.70112.70112.7088.831
Dec 19, 2023111.70111.70111.70111.7088.05-
Dec 18, 2023111.05111.55111.05111.5587.9333
Dec 15, 2023111.85111.85111.85111.8588.16-
Dec 14, 2023110.65112.35110.65112.2588.4845
Dec 13, 2023109.75109.75109.10109.1086.00274
Dec 12, 2023110.95110.95110.95110.9587.45-
Dec 11, 2023112.05112.05112.05112.0588.3250
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...